387.25
-2.2(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 385.6 | 389.45 | 389.45 | 390.5 | 382.05 | 579,368 |
| August 18, 2025 | 380.05 | 383.75 | 383.75 | 386.05 | 375.3 | 726,112 |
| August 14, 2025 | 384.35 | 376.1 | 376.1 | 384.6 | 375 | 523,773 |
| August 13, 2025 | 374.1 | 382.75 | 382.75 | 393.25 | 372.8 | 1.94M |
| August 12, 2025 | 376.2 | 372.05 | 372.05 | 377.65 | 370.3 | 1.24M |
| August 11, 2025 | 375.1 | 374.9 | 374.9 | 376.7 | 367.5 | 1.14M |
| August 08, 2025 | 379 | 375.1 | 375.1 | 383.45 | 373 | 798,416 |
| August 07, 2025 | 384 | 378.45 | 378.45 | 384 | 374 | 2.15M |
| August 06, 2025 | 384.9 | 386.1 | 386.1 | 387.65 | 377.15 | 1.68M |
| August 05, 2025 | 396 | 383.6 | 383.6 | 398.55 | 382.2 | 2.09M |
| August 04, 2025 | 407.65 | 395.1 | 395.1 | 409.2 | 388.05 | 2.62M |
| August 01, 2025 | 410 | 406.35 | 406.35 | 417.75 | 404.2 | 2.79M |
| July 31, 2025 | 439.95 | 420.05 | 420.05 | 442.4 | 416 | 7.18M |
| July 30, 2025 | 445.6 | 445.5 | 445.5 | 450.6 | 441.5 | 1.67M |
| July 29, 2025 | 429 | 442.1 | 442.1 | 444.4 | 428.75 | 2.12M |
| July 28, 2025 | 430.85 | 428.5 | 428.5 | 433.95 | 427.5 | 878,559 |
| July 25, 2025 | 433.7 | 430.25 | 430.25 | 434.6 | 424.35 | 1.49M |
| July 24, 2025 | 428 | 433.7 | 433.7 | 436.5 | 425 | 1.53M |
| July 23, 2025 | 422.95 | 427 | 427 | 429.9 | 417.5 | 1.67M |
| July 22, 2025 | 444.9 | 422.95 | 422.95 | 444.9 | 421.6 | 3.73M |
| July 21, 2025 | 447 | 441.9 | 441.9 | 448.2 | 440.5 | 811,618 |
| July 18, 2025 | 456.3 | 446.65 | 446.65 | 456.95 | 444.8 | 1M |
| July 17, 2025 | 457.6 | 456.3 | 456.3 | 458 | 454.2 | 436,906 |
| July 16, 2025 | 455 | 455.85 | 455.85 | 459.65 | 452.1 | 986,982 |
| July 15, 2025 | 446 | 451.8 | 451.8 | 454.1 | 443.95 | 1.23M |
| July 14, 2025 | 439 | 443.3 | 443.3 | 447.9 | 436.5 | 777,097 |
| July 11, 2025 | 448 | 441.8 | 441.8 | 451.2 | 441.15 | 866,875 |
| July 10, 2025 | 458 | 448 | 448 | 460.75 | 445.75 | 1.47M |
| July 09, 2025 | 461.15 | 457.75 | 457.75 | 461.7 | 456 | 600,064 |
| July 08, 2025 | 466.65 | 461.15 | 461.15 | 470.1 | 455.05 | 1.08M |
| July 07, 2025 | 475.95 | 466.75 | 466.75 | 478.65 | 464.8 | 519,829 |
| July 04, 2025 | 482.4 | 476.55 | 476.55 | 482.7 | 473.1 | 655,566 |
| July 03, 2025 | 481.1 | 479.45 | 479.45 | 486 | 478.1 | 582,670 |
| July 02, 2025 | 487 | 484.35 | 484.35 | 487 | 478.25 | 729,498 |
| July 01, 2025 | 479.45 | 484.45 | 484.45 | 485.75 | 476.4 | 1.09M |
| June 30, 2025 | 480.05 | 479.45 | 479.45 | 486 | 478.15 | 956,977 |
| June 27, 2025 | 475 | 479.15 | 479.15 | 480.5 | 473.2 | 959,660 |
| June 26, 2025 | 471.5 | 475.9 | 475.9 | 476.85 | 470.2 | 1.52M |
| June 25, 2025 | 456.45 | 470.6 | 470.6 | 473.35 | 455.45 | 2.34M |
| June 24, 2025 | 453.95 | 454.2 | 454.2 | 466.5 | 452.05 | 3.67M |
| June 23, 2025 | 435 | 445.15 | 445.15 | 446 | 434.1 | 714,324 |
| June 20, 2025 | 435.35 | 441.3 | 441.3 | 443.85 | 433.35 | 1.52M |
| June 19, 2025 | 447 | 437.4 | 437.4 | 454.3 | 435.05 | 1.71M |
| June 18, 2025 | 455.5 | 450.15 | 450.15 | 457.6 | 448.15 | 740,515 |
| June 17, 2025 | 463.15 | 455.05 | 455.05 | 468.9 | 454.6 | 851,033 |
| June 16, 2025 | 461.95 | 463.05 | 463.05 | 466.5 | 449.1 | 1.49M |
| June 13, 2025 | 464 | 462.1 | 462.1 | 467.8 | 457.5 | 1.25M |
| June 12, 2025 | 479.75 | 469.85 | 469.85 | 482.9 | 468 | 1.03M |
| June 11, 2025 | 485 | 478.2 | 478.2 | 489.9 | 473.3 | 1.26M |
| June 10, 2025 | 486 | 481.9 | 481.9 | 492.4 | 480.65 | 1.98M |
| June 09, 2025 | 479.75 | 483.65 | 483.65 | 486.9 | 478.35 | 1.43M |
| June 06, 2025 | 481.95 | 476.85 | 476.85 | 483.4 | 476.1 | 525,283 |
| June 05, 2025 | 487 | 481.65 | 481.65 | 490.05 | 477.45 | 1.58M |
| June 04, 2025 | 472.65 | 481.4 | 481.4 | 483.95 | 468.3 | 1.62M |
| June 03, 2025 | 472 | 470.6 | 470.6 | 480 | 469.55 | 810,870 |
| June 02, 2025 | 470 | 470.65 | 470.65 | 472.85 | 463.25 | 755,485 |
| May 30, 2025 | 480 | 469.25 | 469.25 | 483.45 | 466.9 | 917,127 |
| May 29, 2025 | 479.9 | 480 | 480 | 482.9 | 475.45 | 1.27M |
| May 28, 2025 | 490 | 478.95 | 478.95 | 495 | 476.05 | 4.01M |
| May 27, 2025 | 468.35 | 478.45 | 478.45 | 481.5 | 464 | 1.68M |